Shandong Longji Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.680 | 5.750 | 5.640 | 5.710 | 5.533 | 3,454,700 |
| 2024-07-26 | 5.540 | 5.690 | 5.510 | 5.670 | 5.494 | 4,671,820 |
| 2024-07-25 | 5.390 | 5.540 | 5.360 | 5.490 | 5.320 | 3,970,030 |
| 2024-07-24 | 5.500 | 5.570 | 5.400 | 5.400 | 5.232 | 3,990,298 |
| 2024-07-23 | 5.580 | 5.710 | 5.510 | 5.530 | 5.358 | 4,254,910 |
| 2024-07-22 | 5.560 | 5.630 | 5.540 | 5.600 | 5.426 | 2,873,200 |
| 2024-07-19 | 5.570 | 5.650 | 5.540 | 5.570 | 5.397 | 3,118,300 |
| 2024-07-18 | 5.670 | 5.670 | 5.520 | 5.580 | 5.407 | 3,962,030 |
| 2024-07-17 | 5.870 | 5.900 | 5.670 | 5.680 | 5.504 | 5,217,200 |
| 2024-07-16 | 5.790 | 5.910 | 5.760 | 5.860 | 5.678 | 4,469,200 |
| 2024-07-15 | 5.890 | 5.910 | 5.780 | 5.800 | 5.620 | 3,897,800 |
| 2024-07-12 | 5.880 | 5.930 | 5.840 | 5.910 | 5.727 | 3,937,800 |
| 2024-07-11 | 5.760 | 5.900 | 5.760 | 5.890 | 5.707 | 6,856,600 |
| 2024-07-10 | 5.640 | 5.730 | 5.510 | 5.660 | 5.484 | 4,630,500 |
| 2024-07-09 | 5.440 | 5.640 | 5.340 | 5.630 | 5.455 | 6,204,530 |
| 2024-07-08 | 5.570 | 5.600 | 5.420 | 5.430 | 5.261 | 3,796,600 |
| 2024-07-05 | 5.560 | 5.640 | 5.430 | 5.620 | 5.446 | 4,343,900 |
| 2024-07-04 | 5.720 | 5.800 | 5.520 | 5.550 | 5.378 | 5,231,300 |
| 2024-07-03 | 5.820 | 5.930 | 5.710 | 5.720 | 5.542 | 5,041,200 |
| 2024-07-02 | 5.840 | 5.910 | 5.810 | 5.850 | 5.668 | 4,193,890 |
| 2024-07-01 | 5.790 | 5.870 | 5.680 | 5.840 | 5.659 | 6,442,110 |
| 2024-06-28 | 5.760 | 6.060 | 5.680 | 5.790 | 5.610 | 8,783,240 |
| 2024-06-27 | 6.320 | 6.340 | 5.820 | 5.820 | 5.562 | 12,312,490 |
| 2024-06-26 | 5.900 | 6.160 | 5.810 | 6.150 | 5.877 | 8,756,750 |
| 2024-06-25 | 5.720 | 6.080 | 5.660 | 5.900 | 5.638 | 9,076,522 |
| 2024-06-24 | 5.900 | 5.900 | 5.600 | 5.730 | 5.476 | 5,055,500 |
| 2024-06-21 | 5.860 | 5.960 | 5.810 | 5.920 | 5.657 | 3,006,200 |
| 2024-06-20 | 6.080 | 6.090 | 5.870 | 5.870 | 5.610 | 3,764,800 |
| 2024-06-19 | 6.160 | 6.180 | 6.080 | 6.090 | 5.820 | 4,484,800 |
| 2024-06-18 | 5.940 | 6.180 | 5.900 | 6.160 | 5.887 | 6,482,370 |
| 2024-06-17 | 5.900 | 6.000 | 5.900 | 5.920 | 5.657 | 3,374,020 |
| 2024-06-14 | 5.890 | 5.970 | 5.820 | 5.950 | 5.686 | 3,978,800 |
| 2024-06-13 | 5.960 | 6.030 | 5.880 | 5.890 | 5.629 | 3,800,800 |
| 2024-06-12 | 5.920 | 6.010 | 5.880 | 5.990 | 5.724 | 3,342,840 |
| 2024-06-11 | 5.930 | 5.940 | 5.770 | 5.920 | 5.657 | 4,102,730 |
| 2024-06-07 | 5.850 | 5.970 | 5.810 | 5.940 | 5.677 | 6,978,079 |
| 2024-06-06 | 6.050 | 6.100 | 5.680 | 5.750 | 5.495 | 8,967,600 |
| 2024-06-05 | 6.210 | 6.210 | 6.050 | 6.050 | 5.782 | 5,035,020 |
| 2024-06-04 | 6.330 | 6.350 | 6.120 | 6.220 | 5.944 | 5,007,064 |
| 2024-06-03 | 6.480 | 6.530 | 6.290 | 6.350 | 6.068 | 4,955,023 |
| 2024-05-31 | 6.410 | 6.510 | 6.400 | 6.480 | 6.193 | 3,902,680 |
| 2024-05-30 | 6.440 | 6.530 | 6.360 | 6.400 | 6.116 | 4,490,300 |
| 2024-05-29 | 6.310 | 6.480 | 6.310 | 6.430 | 6.145 | 4,869,900 |
| 2024-05-28 | 6.400 | 6.410 | 6.310 | 6.310 | 6.030 | 3,851,600 |
| 2024-05-27 | 6.400 | 6.420 | 6.260 | 6.420 | 6.135 | 4,162,100 |
| 2024-05-24 | 6.410 | 6.520 | 6.370 | 6.390 | 6.107 | 4,352,600 |
| 2024-05-23 | 6.670 | 6.670 | 6.390 | 6.430 | 6.145 | 9,154,574 |
| 2024-05-22 | 6.580 | 6.710 | 6.560 | 6.700 | 6.403 | 6,446,480 |
| 2024-05-21 | 6.690 | 6.690 | 6.520 | 6.570 | 6.279 | 5,560,100 |
| 2024-05-20 | 6.730 | 6.770 | 6.660 | 6.680 | 6.384 | 5,308,650 |
| 2024-05-17 | 6.650 | 6.730 | 6.610 | 6.720 | 6.422 | 5,668,700 |
| 2024-05-16 | 6.660 | 6.780 | 6.630 | 6.680 | 6.384 | 6,029,500 |
| 2024-05-15 | 6.830 | 6.830 | 6.620 | 6.650 | 6.355 | 7,582,900 |
| 2024-05-14 | 6.590 | 6.850 | 6.570 | 6.850 | 6.546 | 9,752,308 |
| 2024-05-13 | 6.610 | 6.650 | 6.500 | 6.540 | 6.250 | 5,687,194 |
| 2024-05-10 | 6.760 | 6.850 | 6.680 | 6.690 | 6.393 | 5,790,790 |
| 2024-05-09 | 6.710 | 6.820 | 6.690 | 6.760 | 6.460 | 5,329,900 |
| 2024-05-08 | 6.840 | 6.850 | 6.700 | 6.710 | 6.412 | 6,459,370 |
| 2024-05-07 | 6.860 | 6.890 | 6.760 | 6.840 | 6.537 | 6,247,730 |
| 2024-05-06 | 6.850 | 6.910 | 6.790 | 6.860 | 6.556 | 8,119,030 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 0.0300 CNY |
| 2026-06-05 | 0.0800 CNY |
| 2025-06-13 | 0.0600 CNY |
| 2024-10-18 | 0.0500 CNY |
| 2024-06-28 | 0.0800 CNY |
| 2023-05-19 | 0.1200 CNY |
| 2022-04-28 | 0.2000 CNY |
| 2021-06-07 | 0.2000 CNY |
| 2020-08-24 | 0.4000 CNY |
| 2020-05-27 | 0.0450 CNY |
| 2019-07-11 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.